Pure Storage, Inc. - 0KSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	89	92.5	92.5	92.5	89	1,287
October 16, 2025	93.09	91.76	91.82	95	91.75	2,832
October 15, 2025	94.08	94.27	94.27	94.94	92.89	2,111
October 14, 2025	90	92.72	92.72	93.19	89.92	2,953
October 13, 2025	92.77	93.11	93.11	93.11	91.38	3,699
October 10, 2025	94	89.51	90.53	94.23	88.87	3,475
October 09, 2025	93.36	93.14	93.14	93.59	91.62	1,304
October 08, 2025	87.79	92.82	92.82	93.55	87.79	3,900
October 07, 2025	90	87.15	87.15	91.24	86.13	3,303
October 06, 2025	88	90.85	90.85	91.38	88	2,973
October 03, 2025	87.77	88.16	88.16	89.36	87.7	2,974
October 02, 2025	84.76	87.77	87.77	88	84.76	1,978
October 01, 2025	82.69	84.76	84.76	84.76	82.24	929
September 30, 2025	83.5	82.15	82.06	84.22	82.06	1,373
September 29, 2025	83.72	83.36	83.36	84.75	83.13	1,949
September 26, 2025	83.95	82.53	82.53	83.99	80.73	2,208
September 25, 2025	82.21	82.63	82.63	84.26	82.21	2,991
September 24, 2025	87.9	84.87	84.87	88.54	84.71	3,122
September 23, 2025	87.68	88.99	88.99	88.99	86.8	1,122
September 22, 2025	87.79	88.23	88.23	88.23	86.71	4,127
September 19, 2025	87.47	87.65	87.65	87.85	86.82	800
September 18, 2025	86	87.18	87.18	87.81	86	1,855
September 17, 2025	86.87	86.64	86.64	87.12	85.5	2,071
September 16, 2025	87.19	87.15	87.15	87.99	86.61	3,448
September 15, 2025	82.96	86.64	86.64	86.64	82.96	2,918
September 12, 2025	82.86	82.57	82.57	83.07	82.26	592
September 11, 2025	81.56	82.45	82.45	83.32	81.45	6,696
September 10, 2025	80.05	80.05	80.05	82.1	80.05	11,303
September 09, 2025	80	79.51	79.51	80.32	78.72	2,082
September 08, 2025	80	79.11	79.11	80.3	78.01	2,723
September 05, 2025	79.3	78.53	78.53	80.15	78.41	3,087
September 04, 2025	75.3	78	78	78.07	74.53	4,116
September 03, 2025	78.2	77.38	77.38	78.61	77.38	2,309
September 02, 2025	76.85	76.7	76.84	77.11	74.55	5,472
August 29, 2025	80.26	78.82	78.82	80.29	76.49	13,586
August 28, 2025	70.5	79.87	79.26	80.03	69.01	48,421
August 27, 2025	59.5	59.94	59.94	60.05	58.34	4,035
August 26, 2025	59.22	58.95	58.95	60	58.87	1,029
August 22, 2025	55.53	57.54	57.58	57.97	55.2	800
August 21, 2025	55.32	55.43	55.43	55.9	55.18	487
August 20, 2025	56.3	55.39	55.39	56.75	54.46	500
August 19, 2025	58.35	57.51	57.51	58.95	57.51	1,279
August 18, 2025	58.38	58.37	58.37	58.65	57.81	2,321
August 15, 2025	57.7	58	58	58.09	57.32	327
August 14, 2025	58.63	59.1	59.1	59.5	58.63	825
August 13, 2025	59.84	59.56	59.56	60.25	59.36	314
August 12, 2025	58.42	58.99	58.99	59	57.47	422
August 11, 2025	59	57.95	57.95	59.44	57.87	2,683
August 08, 2025	58.25	58.62	58.62	59.07	57.73	295
August 07, 2025	58	57.13	57.13	58.69	57.13	407
August 06, 2025	56.32	56.84	56.84	56.96	55.81	2,275
August 05, 2025	56.64	56.1	56.1	56.98	55.29	241
August 04, 2025	55.9	56.12	56.12	56.16	55.15	870
August 01, 2025	57	54.63	54.63	57.64	54.61	4,030
July 31, 2025	59.6	61.5	61.5	61.5	59.6	545
July 30, 2025	60	60.11	60.11	60.11	59.35	1,120
July 29, 2025	60	59.07	59.07	60.26	57.9	1,949
July 28, 2025	58.1	59.25	59.25	59.25	58.1	1,166
July 25, 2025	57.51	57.6	57.6	57.6	57.07	2,374
July 24, 2025	57.26	57.12	57.12	57.47	56.67	3,945

Pure Storage, Inc. (0KSA.L) LSE